Rockwell Automation, Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	75.640	75.680	72.210	72.380	54.018	1,865,181
2012-01-05	75.500	76.280	73.860	75.790	56.562	926,181
2012-01-04	75.410	77.000	74.930	76.340	56.973	885,946
2012-01-03	75.210	77.470	75.190	75.660	56.465	1,212,776
2011-12-30	73.370	74.000	73.220	73.370	54.756	481,830
2011-12-29	72.100	73.540	71.900	73.440	54.809	729,814
2011-12-28	74.420	74.550	71.920	72.040	53.764	783,702
2011-12-27	74.180	74.740	73.430	74.340	55.480	409,719
2011-12-23	74.480	74.480	73.660	74.170	55.353	560,120
2011-12-22	72.720	74.610	72.580	74.100	55.301	882,140
2011-12-21	74.760	75.090	72.200	72.450	54.070	1,830,424
2011-12-20	73.880	75.450	73.750	74.810	55.831	965,609
2011-12-19	72.400	73.810	71.780	72.090	53.801	1,174,769
2011-12-16	72.950	74.390	71.590	71.850	53.622	1,616,240
2011-12-15	73.570	73.570	71.500	72.040	53.764	1,116,847
2011-12-14	74.850	75.040	71.730	72.100	53.809	1,466,624
2011-12-13	75.840	77.250	74.950	75.460	56.316	1,475,315
2011-12-12	76.450	76.920	74.660	75.480	56.331	1,284,236
2011-12-09	76.330	77.730	76.180	77.470	57.816	1,104,543
2011-12-08	76.630	77.210	75.650	76.080	56.779	1,729,895
2011-12-07	76.230	78.010	76.020	77.480	57.824	1,706,927
2011-12-06	76.220	77.810	75.950	77.270	57.667	1,728,449
2011-12-05	75.910	76.270	75.240	76.140	56.824	1,890,691
2011-12-02	74.830	75.000	73.750	74.620	55.689	1,946,342
2011-12-01	74.760	75.080	74.010	74.140	55.331	1,154,986
2011-11-30	74.080	76.160	73.950	75.030	55.995	1,829,565
2011-11-29	71.610	72.360	70.486	70.930	52.935	708,357
2011-11-28	69.750	71.380	69.530	71.040	53.018	939,698
2011-11-25	66.910	67.790	66.640	66.910	49.935	480,044
2011-11-23	68.080	68.240	67.120	67.170	50.129	1,065,132
2011-11-22	68.750	70.030	68.550	69.190	51.637	980,524
2011-11-21	69.630	69.790	67.930	68.870	51.398	1,013,013
2011-11-18	71.160	72.030	70.450	71.250	53.174	919,156
2011-11-17	72.250	72.520	69.880	70.490	52.607	847,651
2011-11-16	73.270	73.870	72.050	72.240	53.913	1,029,100
2011-11-15	72.850	74.890	72.770	74.370	55.503	1,059,205
2011-11-14	74.280	75.000	73.020	73.590	54.921	940,481
2011-11-11	73.420	75.570	73.350	74.630	55.697	1,260,271
2011-11-10	71.480	73.680	71.480	72.160	53.853	1,277,765
2011-11-09	72.070	72.950	69.840	70.340	52.495	1,493,263
2011-11-08	75.510	76.490	73.840	74.330	55.156	3,533,518
2011-11-07	69.700	70.690	67.770	69.810	51.802	1,328,077
2011-11-04	70.650	71.280	69.450	69.980	51.928	1,331,652
2011-11-03	70.150	71.860	68.240	71.520	53.071	1,374,444
2011-11-02	67.230	69.280	67.040	69.130	51.297	1,015,035
2011-11-01	64.850	66.840	64.500	65.680	48.737	1,464,285
2011-10-31	70.140	70.140	67.640	67.650	50.199	1,045,426
2011-10-28	70.070	71.620	69.626	71.090	52.751	982,440
2011-10-27	68.220	71.380	68.150	70.350	52.202	1,089,267
2011-10-26	65.750	66.530	64.350	65.390	48.522	1,429,872
2011-10-25	67.840	67.840	64.510	64.600	47.936	1,522,178
2011-10-24	66.620	69.070	66.260	68.400	50.755	1,448,434
2011-10-21	64.640	66.650	64.240	66.540	49.375	1,587,764
2011-10-20	63.750	64.430	62.360	63.690	47.260	1,333,726
2011-10-19	65.360	65.390	63.320	63.660	47.238	884,372
2011-10-18	62.190	65.970	61.700	65.300	48.455	1,552,439
2011-10-17	65.580	65.700	61.930	62.110	46.088	1,384,714
2011-10-14	64.570	66.110	64.390	66.010	48.982	1,001,557
2011-10-13	63.400	63.630	62.060	63.460	47.090	829,637
2011-10-12	62.640	65.360	62.470	64.150	47.602	1,366,216

← NewerPage 63 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1.3800 USD
2026-05-18	1.3800 USD
2026-02-23	1.3800 USD
2025-11-17	1.3800 USD
2025-08-18	1.3100 USD
2025-05-19	1.3100 USD
2025-02-18	1.3100 USD
2024-11-18	1.3100 USD
2024-08-12	1.2500 USD
2024-05-10	1.2500 USD
2024-02-16	1.2500 USD
2023-11-10	1.2500 USD
2023-08-11	1.1800 USD
2023-05-12	1.1800 USD
2023-02-17	1.1800 USD
2022-11-10	1.1800 USD
2022-08-12	1.1200 USD
2022-05-13	1.1200 USD
2022-02-11	1.1200 USD
2021-11-12	1.1200 USD
2021-08-13	1.0700 USD
2021-05-14	1.0700 USD
2021-02-12	1.0700 USD
2020-11-13	1.0700 USD
2020-08-14	1.0200 USD
2020-05-15	1.0200 USD
2020-02-14	1.0200 USD
2019-11-08	1.0200 USD
2019-08-09	0.9700 USD
2019-05-10	0.9700 USD
2019-02-15	0.9700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.